4042 東ソー 東証1 15:00
1,204円
前日比
+7 (+0.58%)
比較される銘柄: 三菱ケミHD宇部興住友化
業績: 今期予想
化学
単位 1,000株
PER PBR 利回り 信用倍率
11.5 1.86 1.99 1.34
年初来高値: 1,348 (17/07/26)
年初来安値: 778 (17/01/06)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/18 1,185 1,211 1,178 1,204 +7 +0.6 4,069,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/17 1,215 1,217 1,196 1,197 -15 -1.2 3,200,000
17/08/16 1,200 1,219 1,199 1,212 +17 +1.4 4,275,000
17/08/15 1,175 1,199 1,171 1,195 +36 +3.1 5,855,000
17/08/14 1,125 1,159 1,125 1,159 +22 +1.9 5,066,000
17/08/10 1,143 1,153 1,127 1,137 -7 -0.6 3,806,000
17/08/09 1,158 1,160 1,129 1,144 -12 -1.0 4,530,000
17/08/08 1,188 1,217 1,150 1,156 -28 -2.4 6,791,000
17/08/07 1,154 1,184 1,140 1,184 +36 +3.1 4,039,000
17/08/04 1,158 1,162 1,136 1,148 -29 -2.5 5,384,000
17/08/03 1,168 1,177 1,160 1,177 +18 +1.6 4,984,000
17/08/02 1,200 1,219 1,151 1,159 -22 -1.9 14,947,000
17/08/01 1,318 1,329 1,150 1,181 -134 -10.2 16,313,000
17/07/31 1,280 1,317 1,280 1,315 +35 +2.7 4,102,000
17/07/28 1,310 1,313 1,273 1,280 -30 -2.3 3,831,000
17/07/27 1,306 1,318 1,295 1,310 0 0.0 3,090,000
17/07/26 1,341 1,348 1,298 1,310 -12 -0.9 4,041,000
17/07/25 1,327 1,333 1,318 1,322 -5 -0.4 2,642,000
17/07/24 1,334 1,335 1,314 1,327 -5 -0.4 3,518,000
17/07/21 1,321 1,332 1,314 1,332 +12 +0.9 4,218,000
17/07/20 1,300 1,320 1,299 1,320 +35 +2.7 5,337,000
17/07/19 1,279 1,286 1,277 1,285 +10 +0.8 2,507,000
17/07/18 1,271 1,276 1,257 1,275 -5 -0.4 3,469,000
17/07/14 1,267 1,285 1,264 1,280 +27 +2.2 4,771,000
17/07/13 1,241 1,255 1,239 1,253 +27 +2.2 3,504,000
17/07/12 1,237 1,243 1,216 1,226 -11 -0.9 3,442,000
17/07/11 1,225 1,239 1,225 1,237 +18 +1.5 3,929,000
17/07/10 1,197 1,219 1,190 1,219 +41 +3.5 5,283,000
17/07/07 1,166 1,183 1,165 1,178 +10 +0.9 2,778,000
17/07/06 1,177 1,180 1,155 1,168 -17 -1.4 4,319,000

日経平均